Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.29 | 19.95 | 19.25 | 19.80 | 1,334,603 | +0.50(+2.57%) |
Apr 27, 2023 | 19.03 | 19.56 | 19.01 | 19.30 | 1,323,775 | +0.31(+1.61%) |
Apr 26, 2023 | 19.24 | 19.42 | 18.93 | 18.99 | 1,484,603 | -0.33(-1.73%) |
Apr 25, 2023 | 19.24 | 19.67 | 19.24 | 19.33 | 2,206,511 | -0.18(-0.93%) |
Apr 24, 2023 | 20.13 | 20.30 | 19.40 | 19.51 | 2,147,521 | -0.71(-3.50%) |
Apr 21, 2023 | 20.15 | 20.30 | 19.90 | 20.22 | 1,065,034 | +0.12(+0.62%) |
Apr 20, 2023 | 20.00 | 20.16 | 19.92 | 20.09 | 1,436,578 | +0.00(+0.00%) |
Apr 19, 2023 | 19.80 | 20.17 | 19.67 | 20.09 | 1,590,419 | +0.19(+0.96%) |
Apr 18, 2023 | 19.79 | 19.96 | 19.66 | 19.90 | 1,885,572 | +0.12(+0.63%) |
Apr 17, 2023 | 19.31 | 19.80 | 19.19 | 19.78 | 1,197,599 | +0.54(+2.83%) |
Apr 14, 2023 | 19.49 | 19.67 | 19.04 | 19.23 | 1,028,268 | -0.14(-0.74%) |
Apr 13, 2023 | 19.40 | 19.46 | 19.08 | 19.38 | 1,371,485 | +0.07(+0.35%) |
Apr 12, 2023 | 20.00 | 20.00 | 19.25 | 19.31 | 1,487,848 | -0.41(-2.08%) |
Apr 11, 2023 | 19.77 | 19.87 | 19.61 | 19.72 | 1,262,328 | +0.09(+0.44%) |
Apr 10, 2023 | 19.43 | 19.65 | 19.27 | 19.63 | 1,014,925 | +0.18(+0.93%) |
Apr 06, 2023 | 19.49 | 19.49 | 19.19 | 19.45 | 932,112 | +0.11(+0.54%) |
Apr 05, 2023 | 19.41 | 19.58 | 19.12 | 19.35 | 1,605,990 | -0.28(-1.41%) |
Apr 04, 2023 | 19.80 | 19.80 | 19.39 | 19.62 | 1,390,408 | -0.17(-0.86%) |
Apr 03, 2023 | 19.85 | 20.18 | 19.56 | 19.79 | 1,320,242 | +0.04(+0.19%) |
Mar 31, 2023 | 19.11 | 19.78 | 19.07 | 19.76 | 1,596,867 | +0.79(+4.18%) |
Mar 30, 2023 | 19.00 | 19.19 | 18.82 | 18.96 | 1,096,483 | +0.24(+1.26%) |
Mar 29, 2023 | 18.64 | 18.80 | 18.52 | 18.73 | 1,252,552 | +0.30(+1.64%) |
Mar 28, 2023 | 18.18 | 18.51 | 18.03 | 18.43 | 1,154,043 | +0.04(+0.21%) |
Mar 27, 2023 | 18.70 | 18.70 | 18.36 | 18.39 | 1,387,057 | -0.02(-0.10%) |
Mar 24, 2023 | 17.86 | 18.45 | 17.73 | 18.41 | 1,343,631 | +0.44(+2.47%) |
Mar 23, 2023 | 17.84 | 18.36 | 17.81 | 17.96 | 1,863,693 | +0.09(+0.53%) |
Mar 22, 2023 | 18.68 | 18.71 | 17.82 | 17.87 | 1,940,240 | -0.95(-5.07%) |
Mar 21, 2023 | 18.82 | 19.03 | 18.66 | 18.82 | 1,258,612 | +0.30(+1.63%) |
Mar 20, 2023 | 18.09 | 18.64 | 18.01 | 18.52 | 1,835,491 | +0.59(+3.27%) |
Mar 17, 2023 | 18.37 | 18.40 | 17.78 | 17.93 | 3,680,868 | -0.63(-3.41%) |
Mar 16, 2023 | 18.77 | 18.89 | 18.28 | 18.57 | 2,042,030 | -0.45(-2.38%) |
Mar 15, 2023 | 18.95 | 19.13 | 18.63 | 19.02 | 1,704,456 | -0.48(-2.47%) |
Mar 14, 2023 | 19.71 | 19.96 | 19.27 | 19.50 | 1,952,062 | +0.36(+1.87%) |
Mar 13, 2023 | 18.88 | 19.54 | 18.79 | 19.14 | 1,611,276 | +0.01(+0.05%) |
Mar 10, 2023 | 19.99 | 20.05 | 19.01 | 19.13 | 1,549,055 | -0.92(-4.57%) |
Mar 09, 2023 | 20.29 | 20.38 | 20.04 | 20.05 | 1,202,037 | -0.27(-1.35%) |
Mar 08, 2023 | 19.94 | 20.33 | 19.84 | 20.32 | 1,368,590 | +0.41(+2.04%) |
Mar 07, 2023 | 20.38 | 20.46 | 19.77 | 19.92 | 1,306,088 | -0.48(-2.36%) |
Mar 06, 2023 | 20.56 | 20.74 | 20.36 | 20.40 | 884,463 | -0.19(-0.92%) |
Mar 03, 2023 | 20.59 | 20.65 | 20.31 | 20.59 | 1,795,965 | +0.16(+0.79%) |
Mar 02, 2023 | 20.32 | 20.48 | 20.21 | 20.43 | 1,642,107 | -0.05(-0.23%) |
Mar 01, 2023 | 20.40 | 20.53 | 20.04 | 20.47 | 1,302,862 | -0.04(-0.18%) |
Feb 28, 2023 | 20.47 | 20.88 | 20.46 | 20.51 | 2,046,676 | +0.06(+0.28%) |
Feb 27, 2023 | 20.81 | 20.89 | 20.38 | 20.46 | 945,554 | -0.08(-0.37%) |
Feb 24, 2023 | 20.30 | 20.59 | 20.21 | 20.53 | 1,114,677 | -0.06(-0.27%) |
Feb 23, 2023 | 20.41 | 20.63 | 20.20 | 20.59 | 960,170 | +0.32(+1.58%) |
Feb 22, 2023 | 20.38 | 20.55 | 20.20 | 20.27 | 2,116,011 | +0.00(+0.00%) |
Feb 21, 2023 | 21.00 | 21.15 | 20.20 | 20.27 | 1,725,129 | -0.94(-4.45%) |
Feb 17, 2023 | 21.57 | 21.60 | 21.14 | 21.21 | 1,427,398 | -0.25(-1.19%) |
Feb 16, 2023 | 21.05 | 21.72 | 20.94 | 21.47 | 2,573,449 | +0.12(+0.58%) |
Feb 15, 2023 | 20.81 | 21.35 | 20.67 | 21.34 | 2,368,899 | +0.38(+1.80%) |
Feb 14, 2023 | 20.71 | 21.49 | 19.83 | 20.97 | 2,236,974 | +0.06(+0.27%) |
Feb 13, 2023 | 20.72 | 20.98 | 20.59 | 20.91 | 1,350,289 | +0.25(+1.19%) |
Feb 10, 2023 | 20.36 | 20.79 | 20.19 | 20.66 | 1,648,084 | +0.23(+1.11%) |
Feb 09, 2023 | 20.78 | 20.95 | 20.33 | 20.44 | 1,712,187 | -0.23(-1.10%) |
Feb 08, 2023 | 20.81 | 21.07 | 20.58 | 20.66 | 1,330,960 | -0.31(-1.49%) |
Feb 07, 2023 | 20.76 | 21.29 | 20.54 | 20.98 | 1,938,629 | +0.03(+0.14%) |
Feb 06, 2023 | 20.81 | 21.04 | 20.56 | 20.95 | 1,313,157 | -0.10(-0.49%) |
Feb 03, 2023 | 21.08 | 21.12 | 20.72 | 21.05 | 1,848,212 | -0.24(-1.11%) |
Feb 02, 2023 | 20.95 | 21.57 | 20.95 | 21.29 | 2,134,373 | +0.50(+2.41%) |